Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 16.88 | 16.94 | 16.80 | 16.84 | 15,127 | -0.14(-0.81%) |
Feb 25, 2022 | 16.89 | 17.06 | 16.74 | 16.98 | 13,425 | -0.01(-0.05%) |
Feb 24, 2022 | 17.23 | 17.22 | 16.64 | 16.99 | 44,726 | -0.46(-2.64%) |
Feb 23, 2022 | 17.29 | 17.45 | 17.26 | 17.45 | 27,977 | +0.30(+1.77%) |
Feb 22, 2022 | 16.89 | 17.48 | 16.80 | 17.14 | 41,004 | +0.28(+1.64%) |
Feb 18, 2022 | 16.87 | 0 | +0.06(+0.38%) | |||
Feb 17, 2022 | 16.64 | 17.00 | 16.64 | 16.80 | 20,710 | -0.23(-1.35%) |
Feb 16, 2022 | 16.86 | 17.03 | 16.80 | 17.03 | 29,697 | +0.01(+0.05%) |
Feb 15, 2022 | 17.07 | 17.13 | 16.81 | 17.03 | 37,209 | +0.28(+1.65%) |
Feb 14, 2022 | 17.03 | 17.07 | 16.58 | 16.75 | 19,102 | -0.36(-2.10%) |
Feb 11, 2022 | 17.45 | 17.45 | 16.80 | 17.11 | 25,678 | +0.30(+1.81%) |
Feb 10, 2022 | 16.58 | 17.00 | 16.57 | 16.80 | 57,563 | +0.05(+0.27%) |
Feb 09, 2022 | 17.10 | 17.31 | 16.43 | 16.76 | 42,604 | +0.09(+0.55%) |
Feb 08, 2022 | 15.70 | 17.11 | 15.51 | 16.67 | 103,286 | +0.99(+6.35%) |
Feb 07, 2022 | 15.44 | 15.67 | 15.29 | 15.67 | 9,255 | +0.16(+1.01%) |
Feb 04, 2022 | 15.44 | 16.01 | 15.00 | 15.52 | 12,250 | +0.34(+2.25%) |
Feb 03, 2022 | 15.01 | 15.52 | 15.17 | 7,090 | -0.32(-2.09%) | |
Feb 02, 2022 | 14.91 | 15.50 | 14.87 | 15.50 | 4,389 | +0.40(+2.67%) |
Feb 01, 2022 | 15.22 | 15.41 | 14.59 | 15.10 | 25,588 | -0.32(-2.08%) |
Jan 31, 2022 | 15.70 | 15.42 | 16,467 | -0.14(-0.88%) | ||
Jan 28, 2022 | 15.74 | 15.92 | 15.55 | 15.55 | 22,315 | -0.28(-1.79%) |
Jan 27, 2022 | 15.93 | 15.93 | 15.75 | 15.84 | 6,940 | -0.09(-0.57%) |
Jan 26, 2022 | 15.74 | 16.01 | 15.69 | 15.93 | 16,313 | +0.23(+1.46%) |
Jan 25, 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 958 | -0.26(-1.61%) |
Jan 24, 2022 | 15.97 | 16.11 | 15.79 | 15.96 | 9,657 | -0.18(-1.13%) |
Jan 21, 2022 | 16.08 | 16.14 | 15.55 | 16.14 | 6,473 | +0.08(+0.51%) |
Jan 20, 2022 | 16.58 | 16.58 | 16.00 | 16.06 | 3,680 | -0.53(-3.20%) |
Jan 19, 2022 | 16.70 | 16.93 | 16.51 | 16.59 | 6,291 | +0.07(+0.44%) |
Jan 18, 2022 | 16.43 | 16.59 | 16.19 | 16.51 | 8,962 | +0.02(+0.11%) |
Jan 14, 2022 | 16.50 | 0 | -0.17(-1.04%) | |||
Jan 13, 2022 | 16.52 | 16.70 | 16.52 | 16.67 | 5,774 | +0.15(+0.89%) |
Jan 12, 2022 | 16.31 | 16.69 | 16.31 | 16.52 | 7,444 | +0.27(+1.69%) |
Jan 11, 2022 | 16.26 | 16.31 | 16.04 | 16.25 | 3,528 | -0.21(-1.28%) |
Jan 10, 2022 | 16.44 | 16.47 | 16.10 | 16.46 | 13,204 | +0.02(+0.11%) |
Jan 07, 2022 | 16.24 | 16.46 | 16.24 | 16.44 | 9,455 | +0.26(+1.58%) |
Jan 06, 2022 | 16.08 | 16.19 | 16.05 | 16.19 | 6,797 | +0.28(+1.75%) |
Jan 05, 2022 | 16.05 | 16.39 | 15.80 | 15.91 | 9,128 | -0.22(-1.39%) |
Jan 04, 2022 | 16.11 | 16.19 | 15.96 | 16.13 | 6,000 | +0.27(+1.73%) |
Jan 03, 2022 | 15.69 | 15.92 | 15.40 | 15.86 | 15,006 | +0.24(+1.52%) |
Dec 31, 2021 | 15.46 | 15.95 | 15.44 | 15.62 | 8,227 | +0.27(+1.79%) |
Dec 30, 2021 | 15.42 | 15.75 | 15.33 | 15.34 | 9,866 | -0.16(-1.00%) |
Dec 29, 2021 | 15.61 | 15.74 | 14.91 | 15.50 | 45,751 | -0.15(-0.94%) |
Dec 28, 2021 | 15.72 | 16.09 | 15.52 | 15.65 | 22,729 | -0.09(-0.58%) |
Dec 27, 2021 | 15.55 | 16.05 | 15.41 | 15.74 | 11,102 | +0.37(+2.38%) |
Dec 23, 2021 | 16.15 | 16.28 | 15.05 | 15.37 | 14,853 | +0.45(+3.00%) |
Dec 22, 2021 | 15.11 | 15.11 | 14.91 | 14.92 | 21,352 | -0.01(-0.06%) |
Dec 21, 2021 | 15.72 | 16.31 | 14.91 | 14.93 | 58,097 | -0.27(-1.75%) |
Dec 20, 2021 | 15.90 | 15.97 | 15.11 | 15.20 | 7,678 | -0.24(-1.54%) |
Dec 17, 2021 | 15.37 | 15.64 | 15.02 | 15.44 | 17,545 | -0.07(-0.47%) |
Dec 16, 2021 | 15.19 | 15.51 | 15.05 | 15.51 | 18,349 | +0.53(+3.54%) |
Dec 15, 2021 | 15.70 | 15.77 | 14.98 | 14.98 | 25,619 | -0.62(-3.99%) |
Dec 14, 2021 | 16.18 | 16.55 | 15.55 | 15.60 | 43,568 | -0.55(-3.40%) |
Dec 13, 2021 | 16.25 | 16.46 | 16.15 | 16.15 | 7,766 | -0.25(-1.51%) |
Dec 10, 2021 | 16.32 | 16.83 | 16.04 | 16.40 | 41,511 | +0.27(+1.70%) |
Dec 09, 2021 | 16.09 | 16.37 | 16.08 | 16.12 | 4,940 | -0.16(-1.01%) |
Dec 08, 2021 | 16.48 | 16.48 | 16.29 | 16.29 | 1,291 | +0.06(+0.39%) |
Dec 07, 2021 | 16.08 | 16.37 | 16.08 | 16.22 | 3,473 | +0.12(+0.74%) |
Dec 06, 2021 | 16.46 | 16.55 | 15.82 | 16.10 | 46,201 | -0.16(-1.01%) |
Dec 03, 2021 | 15.96 | 16.57 | 15.96 | 16.27 | 2,411 | +0.11(+0.68%) |
Dec 02, 2021 | 16.03 | 16.35 | 15.94 | 16.16 | 9,349 | +0.49(+3.09%) |